{"ticker": "NAKA", "overview": {"cik": "1946573", "ticker": "NAKA", "name": "Nakamoto Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "PRE 14A", "date": "2026-10-14", "title": "Form PRE 14A", "accession": "0001493152-26-047019", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046396", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046394", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046392", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046390", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046388", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046386", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045816", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043081", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002113891-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040471", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040469", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040127", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040125", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040123", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040121", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040118", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040111", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040109", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039744", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001493152-26-039524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038468", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037603", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036012", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029606", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 1227779.102886, "sell_n": 0, "sell_sum": 0, "net": 1227779.102886, "insiders": 1, "first_date": "2026-05-27", "last_date": "2026-08-20"}, "metrics": {"ticker": "NAKA", "has_prices": true, "as_of": "2026-08-20", "last": 6.3, "prev_close": 6.06, "change": 0.2400000000000002, "change_pct": 0.03960396039603964, "session_volume": 309071.0, "vwap_5": 5.917554002137906, "vwap_20": 5.3056088608390315, "vwap_60": 4.772025035608293, "vwap_250": 28.637041581215502, "high_52w": 35.544, "low_52w": 3.37, "avg_volume_20": 130497.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-040471", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Teresa S. Gendron", "who_key": "Gendron Teresa S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226040471/0001493152-26-040471-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001493152-26-040469", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "John Merritt Dalton", "who_key": "Dalton John Merritt", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226040469/0001493152-26-040469-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0002113891-26-000003", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Calli Sullivan Bailey", "who_key": "Bailey Calli Sullivan", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2113891/000211389126000003/0002113891-26-000003-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001493152-26-040127", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Mark W. Yusko", "who_key": "YUSKO MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226040127/0001493152-26-040127-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040125", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Gregory Elias Xethalis", "who_key": "Xethalis Gregory Elias", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081092/000149315226040125/0001493152-26-040125-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040123", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Perianne Boring McNulty", "who_key": "McNulty Perianne Boring", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080990/000149315226040123/0001493152-26-040123-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040121", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Charles Phillip Blackburn", "who_key": "Blackburn Charles Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082885/000149315226040121/0001493152-26-040121-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040118", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082131/000149315226040118/0001493152-26-040118-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040109", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226040109/0001493152-26-040109-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-040111", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Amanda Fabiano", "who_key": "Fabiano Amanda", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007778/000149315226040111/0001493152-26-040111-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001493152-26-039744", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 209989.852486, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $210K of NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039744/0001493152-26-039744-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039524", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25161.1104, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "NAKA catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039524/0001493152-26-039524-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001493152-26-025689", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 309515.85, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $310K into NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025689/0001493152-26-025689-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228405}, {"id": "13DG-0001493152-26-026690", "src": "13DG", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bailey David F moves to a 18.25% activist stake in NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843661/0001493152-26-026690-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228405}, {"id": "0001493152-26-025527", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 683112.29, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $683K on NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025527/0001493152-26-025527-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "13DG-0001172661-26-002374", "src": "13DG", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 3.71% passive stake in NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002374-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001493152-26-010353", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226010353/0001493152-26-010353-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0001493152-26-047223", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082131/000149315226047223/0001493152-26-047223-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-26-047224", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226047224/0001493152-26-047224-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-26-007940", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Andrew John Creighton", "who_key": "Creighton Andrew John", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226007940/0001493152-26-007940-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-26-007941", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226007941/0001493152-26-007941-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-26-007942", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226007942/0001493152-26-007942-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-26-010351", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226010351/0001493152-26-010351-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001493152-25-028403", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Teresa S. Gendron", "who_key": "Gendron Teresa S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315225028403/0001493152-25-028403-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463125}, {"id": "0001493152-25-028404", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "John Merritt Dalton", "who_key": "Dalton John Merritt", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315225028404/0001493152-25-028404-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463125}, {"id": "0001213900-25-091212", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Charles Phillip Blackburn", "who_key": "Blackburn Charles Phillip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000121390025091212/0001213900-25-091212-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "0001213900-25-091218", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Perianne Boring McNulty", "who_key": "McNulty Perianne Boring", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000121390025091218/0001213900-25-091218-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "0001213900-25-091221", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Mark W. Yusko", "who_key": "YUSKO MARK W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000121390025091221/0001213900-25-091221-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "0001213900-25-091224", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Tyler Matthew Evans", "who_key": "Evans Tyler Matthew", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000121390025091224/0001213900-25-091224-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}, {"id": "0001213900-25-091230", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Kindly MD, Inc.", "who": "Andrew John Creighton", "who_key": "Creighton Andrew John", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on NAKA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000121390025091230/0001213900-25-091230-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585525}], "recent_buys": [{"id": "0001493152-26-039744", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 209989.852486, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO buys $210K of NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039744/0001493152-26-039744-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0001493152-26-039524", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25161.1104, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "NAKA catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039524/0001493152-26-039524-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001493152-26-025689", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 309515.85, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $310K into NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025689/0001493152-26-025689-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228405}, {"id": "0001493152-26-025527", "src": "INSIDERS", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 683112.29, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO drops $683K on NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025527/0001493152-26-025527-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}], "institutional": [{"id": "13DG-0001493152-26-026690", "src": "13DG", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "David F. Bailey", "who_key": "Bailey David F", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Bailey David F moves to a 18.25% activist stake in NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1843661/0001493152-26-026690-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-28", "mins": 228405}, {"id": "13DG-0001172661-26-002374", "src": "13DG", "ticker": "NAKA", "cik": "1946573", "company": "Nakamoto Inc.", "company_raw": "Nakamoto Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 3.71% passive stake in NAKA", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002374-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nakamoto Inc. - Common Stock", "new_value": "Nakamoto Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001946573", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001946573", "applied": 1, "detected_at": "2026-10-26T09:56:57.293276"}]}, "key_people": [{"who": "David F. Bailey", "who_key": "Bailey David F", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1227779.102886, "sold": 0, "net": 1227779.102886, "trades": 4, "top_score": 59.4, "lean": "buying", "history": [{"action": "BUY", "amount": 209989.852486, "date": "2026-08-20", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039744/0001493152-26-039744-index.htm"}, {"action": "BUY", "amount": 25161.1104, "date": "2026-08-18", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039524/0001493152-26-039524-index.htm"}, {"action": "BUY", "amount": 309515.85, "date": "2026-05-28", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025689/0001493152-26-025689-index.htm"}, {"action": "BUY", "amount": 683112.29, "date": "2026-05-27", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226025527/0001493152-26-025527-index.htm"}], "latest": {"action": "BUY", "amount": 209989.852486, "date": "2026-08-20", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1946573/000149315226039744/0001493152-26-039744-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 25161.1104}, {"date": "2026-08-20", "net": 209989.852486}], "announcements": [{"form": "PRE 14A", "date": "2026-10-14", "title": "Form PRE 14A", "accession": "0001493152-26-047019", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046396", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046394", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046392", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046390", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046388", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-08", "title": "Form 4/A", "accession": "0001493152-26-046386", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001493152-26-045816", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043081", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002113891-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040471", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001493152-26-040469", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040127", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040125", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040123", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040121", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040118", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040111", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040109", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001493152-26-039744", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001493152-26-039524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038468", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037603", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036012", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029606", "price_sensitive": true}], "performance": {"ticker": "NAKA", "has_prices": true, "summary": {"n": 4, "avg": 0.13728792415169658, "win_rate": 0.75, "best": 0.2574850299401198, "worst": 0.0, "as_of": "2026-08-20"}, "buys": [{"who": "Bailey David F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 209989.852486, "date": "2026-08-20", "score": 52.9, "ref_price": 6.3, "return": 0.0}, {"who": "Bailey David F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25161.1104, "date": "2026-08-18", "score": 42.0, "ref_price": 5.01, "return": 0.2574850299401198}, {"who": "Bailey David F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 309515.85, "date": "2026-05-28", "score": 55.1, "ref_price": 5.6, "return": 0.12500000000000003}, {"who": "Bailey David F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 683112.29, "date": "2026-05-27", "score": 59.4, "ref_price": 5.4, "return": 0.16666666666666655}]}, "price_series": [{"date": "2024-05-31", "close": 120.8, "volume": 11015.0}, {"date": "2024-06-03", "close": 106.4, "volume": 3685.0}, {"date": "2024-06-04", "close": 116.8, "volume": 1846.0}, {"date": "2024-06-05", "close": 109.2, "volume": 1281.0}, {"date": "2024-06-06", "close": 107.6, "volume": 1412.0}, {"date": "2024-06-07", "close": 108.8, "volume": 689.0}, {"date": "2024-06-10", "close": 108.0, "volume": 674.0}, {"date": "2024-06-11", "close": 112.0, "volume": 2383.0}, {"date": "2024-06-12", "close": 116.8, "volume": 2285.0}, {"date": "2024-06-13", "close": 111.2, "volume": 1740.0}, {"date": "2024-06-14", "close": 108.0, "volume": 968.0}, {"date": "2024-06-17", "close": 110.8, "volume": 1450.0}, {"date": "2024-06-18", "close": 108.8, "volume": 1377.0}, {"date": "2024-06-20", "close": 116.4, "volume": 1234.0}, {"date": "2024-06-21", "close": 117.2, "volume": 908.0}, {"date": "2024-06-24", "close": 123.2, "volume": 2013.0}, {"date": "2024-06-25", "close": 122.8, "volume": 1672.0}, {"date": "2024-06-26", "close": 119.2, "volume": 1236.0}, {"date": "2024-06-27", "close": 111.6, "volume": 840.0}, {"date": "2024-06-28", "close": 110.0, "volume": 461.0}, {"date": "2024-07-01", "close": 102.8, "volume": 1163.0}, {"date": "2024-07-02", "close": 88.0, "volume": 1309.0}, {"date": "2024-07-03", "close": 98.4, "volume": 240.0}, {"date": "2024-07-05", "close": 90.0, "volume": 879.0}, {"date": "2024-07-08", "close": 90.0, "volume": 386.0}, {"date": "2024-07-09", "close": 98.0, "volume": 1646.0}, {"date": "2024-07-10", "close": 100.8, "volume": 715.0}, {"date": "2024-07-11", "close": 99.6, "volume": 410.0}, {"date": "2024-07-12", "close": 96.0, "volume": 594.0}, {"date": "2024-07-15", "close": 94.0, "volume": 606.0}, {"date": "2024-07-16", "close": 94.8, "volume": 172.0}, {"date": "2024-07-17", "close": 94.0, "volume": 232.0}, {"date": "2024-07-18", "close": 111.6, "volume": 2408.0}, {"date": "2024-07-19", "close": 114.8, "volume": 3259.0}, {"date": "2024-07-22", "close": 119.6, "volume": 2074.0}, {"date": "2024-07-23", "close": 121.6, "volume": 1661.0}, {"date": "2024-07-24", "close": 128.8, "volume": 3633.0}, {"date": "2024-07-25", "close": 78.8, "volume": 21513.0}, {"date": "2024-07-26", "close": 71.996, "volume": 6600.0}, {"date": "2024-07-29", "close": 63.6, "volume": 12430.0}, {"date": "2024-07-30", "close": 67.2, "volume": 3035.0}, {"date": "2024-07-31", "close": 68.8, "volume": 2787.0}, {"date": "2024-08-01", "close": 66.8, "volume": 1639.0}, {"date": "2024-08-02", "close": 64.8, "volume": 1736.0}, {"date": "2024-08-05", "close": 60.6, "volume": 1770.0}, {"date": "2024-08-06", "close": 61.2, "volume": 1727.0}, {"date": "2024-08-07", "close": 59.748, "volume": 871.0}, {"date": "2024-08-08", "close": 60.4, "volume": 1095.0}, {"date": "2024-08-09", "close": 63.2, "volume": 539.0}, {"date": "2024-08-12", "close": 63.948, "volume": 723.0}, {"date": "2024-08-13", "close": 63.596, "volume": 550.0}, {"date": "2024-08-14", "close": 64.6, "volume": 1388.0}, {"date": "2024-08-15", "close": 65.2, "volume": 499.0}, {"date": "2024-08-16", "close": 65.596, "volume": 216.0}, {"date": "2024-08-19", "close": 68.8, "volume": 6480.0}, {"date": "2024-08-20", "close": 68.572, "volume": 5490.0}, {"date": "2024-08-21", "close": 69.2, "volume": 5577.0}, {"date": "2024-08-22", "close": 68.0, "volume": 6586.0}, {"date": "2024-08-23", "close": 66.288, "volume": 3469.0}, {"date": "2024-08-26", "close": 65.2, "volume": 2529.0}, {"date": "2024-08-27", "close": 59.2, "volume": 4583.0}, {"date": "2024-08-28", "close": 54.676, "volume": 6414.0}, {"date": "2024-08-29", "close": 48.8, "volume": 5566.0}, {"date": "2024-08-30", "close": 48.0, "volume": 1596.0}, {"date": "2024-09-03", "close": 46.8, "volume": 1230.0}, {"date": "2024-09-04", "close": 50.8, "volume": 2574.0}, {"date": "2024-09-05", "close": 53.2, "volume": 3188.0}, {"date": "2024-09-06", "close": 53.4, "volume": 1799.0}, {"date": "2024-09-09", "close": 52.8, "volume": 1209.0}, {"date": "2024-09-10", "close": 51.4, "volume": 699.0}, {"date": "2024-09-11", "close": 51.2, "volume": 732.0}, {"date": "2024-09-12", "close": 49.6, "volume": 866.0}, {"date": "2024-09-13", "close": 50.796, "volume": 435.0}, {"date": "2024-09-16", "close": 50.6, "volume": 656.0}, {"date": "2024-09-17", "close": 50.8, "volume": 576.0}, {"date": "2024-09-18", "close": 50.916, "volume": 542.0}, {"date": "2024-09-19", "close": 50.9, "volume": 392.0}, {"date": "2024-09-20", "close": 48.0, "volume": 810.0}, {"date": "2024-09-23", "close": 49.2, "volume": 396.0}, {"date": "2024-09-24", "close": 48.396, "volume": 1139.0}, {"date": "2024-09-25", "close": 49.116, "volume": 1340.0}, {"date": "2024-09-26", "close": 45.4, "volume": 2621.0}, {"date": "2024-09-27", "close": 44.34, "volume": 2107.0}, {"date": "2024-09-30", "close": 42.0, "volume": 1212.0}, {"date": "2024-10-01", "close": 42.396, "volume": 837.0}, {"date": "2024-10-02", "close": 41.532, "volume": 1267.0}, {"date": "2024-10-03", "close": 40.796, "volume": 1046.0}, {"date": "2024-10-04", "close": 41.32, "volume": 577.0}, {"date": "2024-10-07", "close": 43.6, "volume": 663.0}, {"date": "2024-10-08", "close": 43.0, "volume": 41924.0}, {"date": "2024-10-09", "close": 54.8, "volume": 16447.0}, {"date": "2024-10-10", "close": 51.2, "volume": 10279.0}, {"date": "2024-10-11", "close": 55.6, "volume": 9844.0}, {"date": "2024-10-14", "close": 48.0, "volume": 3886.0}, {"date": "2024-10-15", "close": 49.6, "volume": 5532.0}, {"date": "2024-10-16", "close": 48.0, "volume": 3683.0}, {"date": "2024-10-17", "close": 48.8, "volume": 848.0}, {"date": "2024-10-18", "close": 59.2, "volume": 20929.0}, {"date": "2024-10-21", "close": 53.6, "volume": 3614.0}, {"date": "2024-10-22", "close": 50.0, "volume": 6398.0}, {"date": "2024-10-23", "close": 44.4, "volume": 1645.0}, {"date": "2024-10-24", "close": 42.4, "volume": 1697.0}, {"date": "2024-10-25", "close": 40.8, "volume": 2599.0}, {"date": "2024-10-28", "close": 35.536, "volume": 4432.0}, {"date": "2024-10-29", "close": 40.0, "volume": 150278.0}, {"date": "2024-10-30", "close": 41.2, "volume": 10646.0}, {"date": "2024-10-31", "close": 40.4, "volume": 6032.0}, {"date": "2024-11-01", "close": 38.796, "volume": 1510.0}, {"date": "2024-11-04", "close": 37.2, "volume": 1833.0}, {"date": "2024-11-05", "close": 36.0, "volume": 4242.0}, {"date": "2024-11-06", "close": 34.0, "volume": 2378.0}, {"date": "2024-11-07", "close": 33.988, "volume": 1793.0}, {"date": "2024-11-08", "close": 34.42, "volume": 1568.0}, {"date": "2024-11-11", "close": 34.676, "volume": 609.0}, {"date": "2024-11-12", "close": 36.116, "volume": 1186.0}, {"date": "2024-11-13", "close": 33.04, "volume": 3756.0}, {"date": "2024-11-14", "close": 36.844, "volume": 2212.0}, {"date": "2024-11-15", "close": 36.8, "volume": 666.0}, {"date": "2024-11-18", "close": 35.604, "volume": 564.0}, {"date": "2024-11-19", "close": 33.108, "volume": 1362.0}, {"date": "2024-11-20", "close": 36.4, "volume": 1611.0}, {"date": "2024-11-21", "close": 38.8, "volume": 3868.0}, {"date": "2024-11-22", "close": 43.2, "volume": 2827.0}, {"date": "2024-11-25", "close": 59.6, "volume": 54201.0}, {"date": "2024-11-26", "close": 75.6, "volume": 136583.0}, {"date": "2024-11-27", "close": 43.2, "volume": 88658.0}, {"date": "2024-11-29", "close": 46.8, "volume": 12235.0}, {"date": "2024-12-02", "close": 45.6, "volume": 22532.0}, {"date": "2024-12-03", "close": 63.2, "volume": 120684.0}, {"date": "2024-12-04", "close": 70.8, "volume": 26318.0}, {"date": "2024-12-05", "close": 66.8, "volume": 14393.0}, {"date": "2024-12-06", "close": 63.6, "volume": 8372.0}, {"date": "2024-12-09", "close": 54.8, "volume": 8287.0}, {"date": "2024-12-10", "close": 60.8, "volume": 5461.0}, {"date": "2024-12-11", "close": 52.0, "volume": 3213.0}, {"date": "2024-12-12", "close": 52.8, "volume": 3818.0}, {"date": "2024-12-13", "close": 52.0, "volume": 2061.0}, {"date": "2024-12-16", "close": 46.0, "volume": 2764.0}, {"date": "2024-12-17", "close": 43.4, "volume": 4559.0}, {"date": "2024-12-18", "close": 46.0, "volume": 1430.0}, {"date": "2024-12-19", "close": 46.0, "volume": 2615.0}, {"date": "2024-12-20", "close": 44.8, "volume": 831.0}, {"date": "2024-12-23", "close": 44.4, "volume": 1427.0}, {"date": "2024-12-24", "close": 42.4, "volume": 1148.0}, {"date": "2024-12-26", "close": 44.4, "volume": 1587.0}, {"date": "2024-12-27", "close": 46.0, "volume": 1822.0}, {"date": "2024-12-30", "close": 52.8, "volume": 7492.0}, {"date": "2024-12-31", "close": 49.6, "volume": 781.0}, {"date": "2025-01-02", "close": 56.3, "volume": 1436.0}, {"date": "2025-01-03", "close": 61.2, "volume": 3331.0}, {"date": "2025-01-06", "close": 55.864, "volume": 2100.0}, {"date": "2025-01-07", "close": 65.6, "volume": 2580.0}, {"date": "2025-01-08", "close": 65.2, "volume": 1688.0}, {"date": "2025-01-10", "close": 57.2, "volume": 6130.0}, {"date": "2025-01-13", "close": 57.676, "volume": 2901.0}, {"date": "2025-01-14", "close": 56.4, "volume": 378.0}, {"date": "2025-01-15", "close": 58.2, "volume": 1990.0}, {"date": "2025-01-16", "close": 58.0, "volume": 1606.0}, {"date": "2025-01-17", "close": 58.928, "volume": 858.0}, {"date": "2025-01-21", "close": 57.672, "volume": 1009.0}, {"date": "2025-01-22", "close": 58.6, "volume": 1296.0}, {"date": "2025-01-23", "close": 56.0, "volume": 1640.0}, {"date": "2025-01-24", "close": 53.6, "volume": 1407.0}, {"date": "2025-01-27", "close": 50.4, "volume": 2008.0}, {"date": "2025-01-28", "close": 54.0, "volume": 452.0}, {"date": "2025-01-29", "close": 53.2, "volume": 748.0}, {"date": "2025-01-30", "close": 52.4, "volume": 183.0}, {"date": "2025-01-31", "close": 52.0, "volume": 2294.0}, {"date": "2025-02-03", "close": 48.0, "volume": 1272.0}, {"date": "2025-02-04", "close": 48.4, "volume": 277.0}, {"date": "2025-02-05", "close": 48.4, "volume": 793.0}, {"date": "2025-02-06", "close": 49.04, "volume": 410.0}, {"date": "2025-02-07", "close": 50.0, "volume": 251.0}, {"date": "2025-02-10", "close": 50.0, "volume": 583.0}, {"date": "2025-02-11", "close": 56.864, "volume": 15617.0}, {"date": "2025-02-12", "close": 131.2, "volume": 5486908.0}, {"date": "2025-02-13", "close": 100.0, "volume": 124302.0}, {"date": "2025-02-14", "close": 115.6, "volume": 780124.0}, {"date": "2025-02-18", "close": 107.2, "volume": 19760.0}, {"date": "2025-02-19", "close": 108.0, "volume": 32055.0}, {"date": "2025-02-20", "close": 119.6, "volume": 34274.0}, {"date": "2025-02-21", "close": 94.4, "volume": 14792.0}, {"date": "2025-02-24", "close": 84.4, "volume": 14338.0}, {"date": "2025-02-25", "close": 77.2, "volume": 3882.0}, {"date": "2025-02-26", "close": 76.8, "volume": 1716.0}, {"date": "2025-02-27", "close": 75.2, "volume": 2970.0}, {"date": "2025-02-28", "close": 67.2, "volume": 4144.0}, {"date": "2025-03-03", "close": 68.0, "volume": 777.0}, {"date": "2025-03-04", "close": 68.8, "volume": 1895.0}, {"date": "2025-03-05", "close": 70.8, "volume": 1286.0}, {"date": "2025-03-06", "close": 68.4, "volume": 1036.0}, {"date": "2025-03-07", "close": 66.0, "volume": 1314.0}, {"date": "2025-03-10", "close": 61.6, "volume": 4446.0}, {"date": "2025-03-11", "close": 56.8, "volume": 898.0}, {"date": "2025-03-12", "close": 57.2, "volume": 703.0}, {"date": "2025-03-13", "close": 58.0, "volume": 1997.0}, {"date": "2025-03-14", "close": 60.0, "volume": 1025.0}, {"date": "2025-03-17", "close": 62.8, "volume": 1175.0}, {"date": "2025-03-18", "close": 63.6, "volume": 2454.0}, {"date": "2025-03-19", "close": 58.8, "volume": 2897.0}, {"date": "2025-03-20", "close": 58.4, "volume": 2305.0}, {"date": "2025-03-21", "close": 60.4, "volume": 1138.0}, {"date": "2025-03-24", "close": 87.2, "volume": 798983.0}, {"date": "2025-03-25", "close": 83.2, "volume": 17646.0}, {"date": "2025-03-26", "close": 68.4, "volume": 6756.0}, {"date": "2025-03-27", "close": 83.2, "volume": 14367.0}, {"date": "2025-03-28", "close": 76.0, "volume": 3760.0}, {"date": "2025-03-31", "close": 64.4, "volume": 3416.0}, {"date": "2025-04-01", "close": 63.6, "volume": 2168.0}, {"date": "2025-04-02", "close": 62.4, "volume": 1515.0}, {"date": "2025-04-03", "close": 62.4, "volume": 904.0}, {"date": "2025-04-04", "close": 59.2, "volume": 2677.0}, {"date": "2025-04-07", "close": 57.2, "volume": 3519.0}, {"date": "2025-04-08", "close": 65.204, "volume": 4999.0}, {"date": "2025-04-09", "close": 70.0, "volume": 946.0}, {"date": "2025-04-10", "close": 68.8, "volume": 893.0}, {"date": "2025-04-11", "close": 68.8, "volume": 835.0}, {"date": "2025-04-14", "close": 66.4, "volume": 1282.0}, {"date": "2025-04-15", "close": 68.0, "volume": 673.0}, {"date": "2025-04-16", "close": 66.4, "volume": 556.0}, {"date": "2025-04-17", "close": 70.0, "volume": 872.0}, {"date": "2025-04-21", "close": 58.8, "volume": 2464.0}, {"date": "2025-04-22", "close": 66.0, "volume": 799.0}, {"date": "2025-04-23", "close": 71.2, "volume": 2484.0}, {"date": "2025-04-24", "close": 68.4, "volume": 3563.0}, {"date": "2025-04-25", "close": 72.4, "volume": 870.0}, {"date": "2025-04-28", "close": 71.6, "volume": 1644.0}, {"date": "2025-04-29", "close": 72.0, "volume": 1758.0}, {"date": "2025-04-30", "close": 75.2, "volume": 3371.0}, {"date": "2025-05-01", "close": 75.2, "volume": 1051.0}, {"date": "2025-05-02", "close": 86.8, "volume": 8507.0}, {"date": "2025-05-05", "close": 108.4, "volume": 13853.0}, {"date": "2025-05-06", "close": 122.4, "volume": 15188.0}, {"date": "2025-05-07", "close": 123.6, "volume": 15486.0}, {"date": "2025-05-08", "close": 151.2, "volume": 16026.0}, {"date": "2025-05-09", "close": 156.0, "volume": 8426.0}, {"date": "2025-05-12", "close": 547.6, "volume": 1648349.0}, {"date": "2025-05-13", "close": 414.0, "volume": 179387.0}, {"date": "2025-05-14", "close": 306.0, "volume": 63760.0}, {"date": "2025-05-15", "close": 554.4, "volume": 748357.0}, {"date": "2025-05-16", "close": 518.0, "volume": 114005.0}, {"date": "2025-05-19", "close": 558.4, "volume": 72367.0}, {"date": "2025-05-20", "close": 608.8, "volume": 50265.0}, {"date": "2025-05-21", "close": 913.2, "volume": 280771.0}, {"date": "2025-05-22", "close": 997.6, "volume": 256276.0}, {"date": "2025-05-23", "close": 905.6, "volume": 41684.0}, {"date": "2025-05-27", "close": 1001.2, "volume": 68141.0}, {"date": "2025-05-28", "close": 969.2, "volume": 36422.0}, {"date": "2025-05-29", "close": 897.2, "volume": 20837.0}, {"date": "2025-05-30", "close": 904.0, "volume": 39728.0}, {"date": "2025-06-02", "close": 851.6, "volume": 11679.0}, {"date": "2025-06-03", "close": 734.4, "volume": 33411.0}, {"date": "2025-06-04", "close": 685.2, "volume": 19269.0}, {"date": "2025-06-05", "close": 640.8, "volume": 16864.0}, {"date": "2025-06-06", "close": 635.2, "volume": 10780.0}, {"date": "2025-06-09", "close": 534.0, "volume": 24564.0}, {"date": "2025-06-10", "close": 464.0, "volume": 16935.0}, {"date": "2025-06-11", "close": 733.6, "volume": 109928.0}, {"date": "2025-06-12", "close": 678.8, "volume": 23604.0}, {"date": "2025-06-13", "close": 552.0, "volume": 29267.0}, {"date": "2025-06-16", "close": 603.6, "volume": 21149.0}, {"date": "2025-06-17", "close": 592.8, "volume": 14433.0}, {"date": "2025-06-18", "close": 557.6, "volume": 19880.0}, {"date": "2025-06-20", "close": 568.8, "volume": 22633.0}, {"date": "2025-06-23", "close": 652.0, "volume": 23013.0}, {"date": "2025-06-24", "close": 612.4, "volume": 12757.0}, {"date": "2025-06-25", "close": 564.8, "volume": 19045.0}, {"date": "2025-06-26", "close": 587.2, "volume": 6965.0}, {"date": "2025-06-27", "close": 571.2, "volume": 9746.0}, {"date": "2025-06-30", "close": 553.8, "volume": 7861.0}, {"date": "2025-07-01", "close": 544.4, "volume": 5634.0}, {"date": "2025-07-02", "close": 524.8, "volume": 11839.0}, {"date": "2025-07-03", "close": 510.0, "volume": 5586.0}, {"date": "2025-07-07", "close": 481.6, "volume": 8618.0}, {"date": "2025-07-08", "close": 516.4, "volume": 7124.0}, {"date": "2025-07-09", "close": 494.0, "volume": 10516.0}, {"date": "2025-07-10", "close": 532.0, "volume": 10331.0}, {"date": "2025-07-11", "close": 492.0, "volume": 8643.0}, {"date": "2025-07-14", "close": 483.6, "volume": 8952.0}, {"date": "2025-07-15", "close": 470.8, "volume": 6342.0}, {"date": "2025-07-16", "close": 456.4, "volume": 11919.0}, {"date": "2025-07-17", "close": 457.2, "volume": 6100.0}, {"date": "2025-07-18", "close": 440.8, "volume": 6189.0}, {"date": "2025-07-21", "close": 438.0, "volume": 4311.0}, {"date": "2025-07-22", "close": 446.8, "volume": 6525.0}, {"date": "2025-07-23", "close": 462.4, "volume": 6447.0}, {"date": "2025-07-24", "close": 436.0, "volume": 2407.0}, {"date": "2025-07-25", "close": 438.8, "volume": 2532.0}, {"date": "2025-07-28", "close": 423.6, "volume": 2812.0}, {"date": "2025-07-29", "close": 336.4, "volume": 15200.0}, {"date": "2025-07-30", "close": 319.2, "volume": 8219.0}, {"date": "2025-07-31", "close": 288.8, "volume": 8908.0}, {"date": "2025-08-01", "close": 254.0, "volume": 14238.0}, {"date": "2025-08-04", "close": 303.2, "volume": 12352.0}, {"date": "2025-08-05", "close": 289.6, "volume": 5783.0}, {"date": "2025-08-06", "close": 304.4, "volume": 7625.0}, {"date": "2025-08-07", "close": 300.0, "volume": 5357.0}, {"date": "2025-08-08", "close": 382.8, "volume": 16418.0}, {"date": "2025-08-11", "close": 571.2, "volume": 87113.0}, {"date": "2025-08-12", "close": 443.6, "volume": 30314.0}, {"date": "2025-08-13", "close": 530.0, "volume": 28505.0}, {"date": "2025-08-14", "close": 600.8, "volume": 22432.0}, {"date": "2025-08-15", "close": 546.8, "volume": 15128.0}, {"date": "2025-08-18", "close": 480.8, "volume": 9657.0}, {"date": "2025-08-19", "close": 424.8, "volume": 15288.0}, {"date": "2025-08-20", "close": 403.6, "volume": 18965.0}, {"date": "2025-08-21", "close": 425.2, "volume": 8526.0}, {"date": "2025-08-22", "close": 405.2, "volume": 11795.0}, {"date": "2025-08-25", "close": 366.8, "volume": 10747.0}, {"date": "2025-08-26", "close": 322.8, "volume": 20162.0}, {"date": "2025-08-27", "close": 252.8, "volume": 64832.0}, {"date": "2025-08-28", "close": 237.2, "volume": 36643.0}, {"date": "2025-08-29", "close": 217.6, "volume": 46507.0}, {"date": "2025-09-02", "close": 185.2, "volume": 37882.0}, {"date": "2025-09-03", "close": 168.8, "volume": 71220.0}, {"date": "2025-09-04", "close": 131.2, "volume": 59715.0}, {"date": "2025-09-05", "close": 163.2, "volume": 140440.0}, {"date": "2025-09-08", "close": 182.4, "volume": 164479.0}, {"date": "2025-09-09", "close": 323.2, "volume": 396926.0}, {"date": "2025-09-10", "close": 192.0, "volume": 145522.0}, {"date": "2025-09-11", "close": 157.8, "volume": 142448.0}, {"date": "2025-09-12", "close": 111.2, "volume": 513581.0}, {"date": "2025-09-15", "close": 49.6, "volume": 2706348.0}, {"date": "2025-09-16", "close": 60.0, "volume": 1888616.0}, {"date": "2025-09-17", "close": 57.2, "volume": 1246986.0}, {"date": "2025-09-18", "close": 59.6, "volume": 876641.0}, {"date": "2025-09-19", "close": 56.0, "volume": 1062427.0}, {"date": "2025-09-22", "close": 53.2, "volume": 663746.0}, {"date": "2025-09-23", "close": 50.0, "volume": 442280.0}, {"date": "2025-09-24", "close": 46.8, "volume": 592841.0}, {"date": "2025-09-25", "close": 50.4, "volume": 1218141.0}, {"date": "2025-09-26", "close": 46.0, "volume": 548345.0}, {"date": "2025-09-29", "close": 46.8, "volume": 332306.0}, {"date": "2025-09-30", "close": 42.8, "volume": 506051.0}, {"date": "2025-10-01", "close": 45.2, "volume": 479980.0}, {"date": "2025-10-02", "close": 44.0, "volume": 493176.0}, {"date": "2025-10-03", "close": 45.2, "volume": 757939.0}, {"date": "2025-10-06", "close": 41.2, "volume": 1184561.0}, {"date": "2025-10-07", "close": 40.8, "volume": 1370344.0}, {"date": "2025-10-08", "close": 38.404, "volume": 552050.0}, {"date": "2025-10-09", "close": 37.508, "volume": 668572.0}, {"date": "2025-10-10", "close": 34.8, "volume": 681621.0}, {"date": "2025-10-13", "close": 34.256, "volume": 1113865.0}, {"date": "2025-10-14", "close": 31.588, "volume": 849198.0}, {"date": "2025-10-15", "close": 31.996, "volume": 847477.0}, {"date": "2025-10-16", "close": 30.28, "volume": 469559.0}, {"date": "2025-10-17", "close": 28.8, "volume": 317881.0}, {"date": "2025-10-20", "close": 31.616, "volume": 253093.0}, {"date": "2025-10-21", "close": 30.08, "volume": 242982.0}, {"date": "2025-10-22", "close": 28.8, "volume": 394439.0}, {"date": "2025-10-23", "close": 31.8, "volume": 560684.0}, {"date": "2025-10-24", "close": 33.6, "volume": 749633.0}, {"date": "2025-10-27", "close": 40.4, "volume": 2479835.0}, {"date": "2025-10-28", "close": 36.768, "volume": 1816814.0}, {"date": "2025-10-29", "close": 37.92, "volume": 1320826.0}, {"date": "2025-10-30", "close": 34.136, "volume": 670349.0}, {"date": "2025-10-31", "close": 37.184, "volume": 797294.0}, {"date": "2025-11-03", "close": 35.544, "volume": 715879.0}, {"date": "2025-11-04", "close": 31.32, "volume": 770824.0}, {"date": "2025-11-05", "close": 32.312, "volume": 420208.0}, {"date": "2025-11-06", "close": 29.076, "volume": 532324.0}, {"date": "2025-11-07", "close": 30.8, "volume": 410097.0}, {"date": "2025-11-10", "close": 29.528, "volume": 398828.0}, {"date": "2025-11-11", "close": 28.008, "volume": 358510.0}, {"date": "2025-11-12", "close": 26.816, "volume": 296122.0}, {"date": "2025-11-13", "close": 24.992, "volume": 617651.0}, {"date": "2025-11-14", "close": 24.572, "volume": 384172.0}, {"date": "2025-11-17", "close": 22.136, "volume": 489529.0}, {"date": "2025-11-18", "close": 22.404, "volume": 223488.0}, {"date": "2025-11-19", "close": 21.472, "volume": 217027.0}, {"date": "2025-11-20", "close": 19.416, "volume": 437837.0}, {"date": "2025-11-21", "close": 17.724, "volume": 443330.0}, {"date": "2025-11-24", "close": 17.768, "volume": 321439.0}, {"date": "2025-11-25", "close": 18.588, "volume": 342717.0}, {"date": "2025-11-26", "close": 19.928, "volume": 417092.0}, {"date": "2025-11-28", "close": 20.0, "volume": 213954.0}, {"date": "2025-12-01", "close": 20.036, "volume": 245829.0}, {"date": "2025-12-02", "close": 19.444, "volume": 368086.0}, {"date": "2025-12-03", "close": 21.72, "volume": 412917.0}, {"date": "2025-12-04", "close": 22.04, "volume": 247665.0}, {"date": "2025-12-05", "close": 20.412, "volume": 198289.0}, {"date": "2025-12-08", "close": 18.092, "volume": 338972.0}, {"date": "2025-12-09", "close": 18.724, "volume": 264580.0}, {"date": "2025-12-10", "close": 17.856, "volume": 177502.0}, {"date": "2025-12-11", "close": 17.352, "volume": 235084.0}, {"date": "2025-12-12", "close": 16.0, "volume": 425960.0}, {"date": "2025-12-15", "close": 15.204, "volume": 519989.0}, {"date": "2025-12-16", "close": 15.24, "volume": 416397.0}, {"date": "2025-12-17", "close": 14.608, "volume": 758313.0}, {"date": "2025-12-18", "close": 14.016, "volume": 505963.0}, {"date": "2025-12-19", "close": 15.764, "volume": 347097.0}, {"date": "2025-12-22", "close": 16.364, "volume": 388637.0}, {"date": "2025-12-23", "close": 16.06, "volume": 181458.0}, {"date": "2025-12-24", "close": 15.788, "volume": 105410.0}, {"date": "2025-12-26", "close": 15.292, "volume": 86318.0}, {"date": "2025-12-29", "close": 14.944, "volume": 146885.0}, {"date": "2025-12-30", "close": 14.36, "volume": 300865.0}, {"date": "2025-12-31", "close": 14.044, "volume": 300244.0}, {"date": "2026-01-02", "close": 16.328, "volume": 219903.0}, {"date": "2026-01-05", "close": 20.308, "volume": 429664.0}, {"date": "2026-01-06", "close": 19.2, "volume": 187856.0}, {"date": "2026-01-07", "close": 18.776, "volume": 152869.0}, {"date": "2026-01-08", "close": 17.84, "volume": 191510.0}, {"date": "2026-01-09", "close": 17.12, "volume": 84447.0}, {"date": "2026-01-12", "close": 18.48, "volume": 137412.0}, {"date": "2026-01-13", "close": 18.556, "volume": 136537.0}, {"date": "2026-01-14", "close": 20.044, "volume": 231771.0}, {"date": "2026-01-15", "close": 19.348, "volume": 152816.0}, {"date": "2026-01-16", "close": 18.272, "volume": 96440.0}, {"date": "2026-01-20", "close": 16.86, "volume": 157565.0}, {"date": "2026-01-21", "close": 16.488, "volume": 238544.0}, {"date": "2026-01-22", "close": 16.056, "volume": 77213.0}, {"date": "2026-01-23", "close": 16.1, "volume": 88175.0}, {"date": "2026-01-26", "close": 15.056, "volume": 179803.0}, {"date": "2026-01-27", "close": 15.632, "volume": 108006.0}, {"date": "2026-01-28", "close": 15.492, "volume": 74861.0}, {"date": "2026-01-29", "close": 14.8, "volume": 96967.0}, {"date": "2026-01-30", "close": 14.164, "volume": 72618.0}, {"date": "2026-02-02", "close": 14.28, "volume": 136695.0}, {"date": "2026-02-03", "close": 12.836, "volume": 116694.0}, {"date": "2026-02-04", "close": 11.872, "volume": 173849.0}, {"date": "2026-02-05", "close": 10.24, "volume": 277204.0}, {"date": "2026-02-06", "close": 11.756, "volume": 228326.0}, {"date": "2026-02-09", "close": 11.9, "volume": 81333.0}, {"date": "2026-02-10", "close": 11.316, "volume": 99331.0}, {"date": "2026-02-11", "close": 10.732, "volume": 79120.0}, {"date": "2026-02-12", "close": 11.06, "volume": 105183.0}, {"date": "2026-02-13", "close": 11.804, "volume": 96037.0}, {"date": "2026-02-17", "close": 10.88, "volume": 106702.0}, {"date": "2026-02-18", "close": 10.136, "volume": 92098.0}, {"date": "2026-02-19", "close": 9.928, "volume": 118105.0}, {"date": "2026-02-20", "close": 9.704, "volume": 127384.0}, {"date": "2026-02-23", "close": 9.676, "volume": 127913.0}, {"date": "2026-02-24", "close": 9.144, "volume": 67521.0}, {"date": "2026-02-25", "close": 10.284, "volume": 252196.0}, {"date": "2026-02-26", "close": 10.44, "volume": 154161.0}, {"date": "2026-02-27", "close": 9.804, "volume": 100119.0}, {"date": "2026-03-02", "close": 10.068, "volume": 154734.0}, {"date": "2026-03-03", "close": 9.94, "volume": 106154.0}, {"date": "2026-03-04", "close": 10.58, "volume": 238173.0}, {"date": "2026-03-05", "close": 11.04, "volume": 131418.0}, {"date": "2026-03-06", "close": 10.54, "volume": 129305.0}, {"date": "2026-03-09", "close": 10.32, "volume": 82601.0}, {"date": "2026-03-10", "close": 10.344, "volume": 110934.0}, {"date": "2026-03-11", "close": 11.06, "volume": 193790.0}, {"date": "2026-03-12", "close": 10.404, "volume": 63063.0}, {"date": "2026-03-13", "close": 10.352, "volume": 108467.0}, {"date": "2026-03-16", "close": 10.44, "volume": 108095.0}, {"date": "2026-03-17", "close": 10.432, "volume": 83574.0}, {"date": "2026-03-18", "close": 10.0, "volume": 82129.0}, {"date": "2026-03-19", "close": 9.6, "volume": 102714.0}, {"date": "2026-03-20", "close": 9.368, "volume": 119127.0}, {"date": "2026-03-23", "close": 9.84, "volume": 90914.0}, {"date": "2026-03-24", "close": 9.436, "volume": 81466.0}, {"date": "2026-03-25", "close": 9.8, "volume": 64961.0}, {"date": "2026-03-26", "close": 9.6, "volume": 61550.0}, {"date": "2026-03-27", "close": 9.048, "volume": 117097.0}, {"date": "2026-03-30", "close": 8.4, "volume": 91335.0}, {"date": "2026-03-31", "close": 8.836, "volume": 76786.0}, {"date": "2026-04-01", "close": 9.02, "volume": 70986.0}, {"date": "2026-04-02", "close": 8.72, "volume": 45759.0}, {"date": "2026-04-06", "close": 8.748, "volume": 63795.0}, {"date": "2026-04-07", "close": 8.488, "volume": 59389.0}, {"date": "2026-04-08", "close": 8.42, "volume": 83132.0}, {"date": "2026-04-09", "close": 8.42, "volume": 107634.0}, {"date": "2026-04-10", "close": 8.752, "volume": 214977.0}, {"date": "2026-04-13", "close": 9.18, "volume": 142270.0}, {"date": "2026-04-14", "close": 9.524, "volume": 210197.0}, {"date": "2026-04-15", "close": 9.512, "volume": 152783.0}, {"date": "2026-04-16", "close": 9.86, "volume": 95082.0}, {"date": "2026-04-17", "close": 10.56, "volume": 215852.0}, {"date": "2026-04-20", "close": 9.724, "volume": 223179.0}, {"date": "2026-04-21", "close": 9.2, "volume": 102524.0}, {"date": "2026-04-22", "close": 9.72, "volume": 105334.0}, {"date": "2026-04-23", "close": 9.032, "volume": 163180.0}, {"date": "2026-04-24", "close": 8.6, "volume": 105543.0}, {"date": "2026-04-27", "close": 7.788, "volume": 184739.0}, {"date": "2026-04-28", "close": 7.444, "volume": 327260.0}, {"date": "2026-04-29", "close": 6.812, "volume": 192611.0}, {"date": "2026-04-30", "close": 7.044, "volume": 191327.0}, {"date": "2026-05-01", "close": 7.936, "volume": 160405.0}, {"date": "2026-05-04", "close": 7.64, "volume": 115648.0}, {"date": "2026-05-05", "close": 7.8, "volume": 104734.0}, {"date": "2026-05-06", "close": 7.78, "volume": 134173.0}, {"date": "2026-05-07", "close": 7.2, "volume": 124282.0}, {"date": "2026-05-08", "close": 7.084, "volume": 140480.0}, {"date": "2026-05-11", "close": 7.236, "volume": 98324.0}, {"date": "2026-05-12", "close": 7.024, "volume": 122875.0}, {"date": "2026-05-13", "close": 6.792, "volume": 108585.0}, {"date": "2026-05-14", "close": 7.36, "volume": 229824.0}, {"date": "2026-05-15", "close": 7.5, "volume": 135608.0}, {"date": "2026-05-18", "close": 6.8, "volume": 90638.0}, {"date": "2026-05-19", "close": 6.828, "volume": 73329.0}, {"date": "2026-05-20", "close": 6.316, "volume": 264145.0}, {"date": "2026-05-21", "close": 6.624, "volume": 158314.0}, {"date": "2026-05-22", "close": 7.23, "volume": 481826.0}, {"date": "2026-05-26", "close": 5.49, "volume": 848981.0}, {"date": "2026-05-27", "close": 5.4, "volume": 983909.0}, {"date": "2026-05-28", "close": 5.6, "volume": 1039227.0}, {"date": "2026-05-29", "close": 6.26, "volume": 1180060.0}, {"date": "2026-06-01", "close": 5.23, "volume": 815996.0}, {"date": "2026-06-02", "close": 4.97, "volume": 503443.0}, {"date": "2026-06-03", "close": 4.96, "volume": 286824.0}, {"date": "2026-06-04", "close": 4.63, "volume": 199485.0}, {"date": "2026-06-05", "close": 4.31, "volume": 315447.0}, {"date": "2026-06-08", "close": 4.68, "volume": 364492.0}, {"date": "2026-06-09", "close": 4.32, "volume": 454152.0}, {"date": "2026-06-10", "close": 4.08, "volume": 242868.0}, {"date": "2026-06-11", "close": 4.47, "volume": 660253.0}, {"date": "2026-06-12", "close": 4.32, "volume": 260862.0}, {"date": "2026-06-15", "close": 4.52, "volume": 219594.0}, {"date": "2026-06-16", "close": 4.46, "volume": 163454.0}, {"date": "2026-06-17", "close": 4.24, "volume": 149830.0}, {"date": "2026-06-18", "close": 4.21, "volume": 170817.0}, {"date": "2026-06-22", "close": 4.09, "volume": 209287.0}, {"date": "2026-06-23", "close": 3.91, "volume": 174571.0}, {"date": "2026-06-24", "close": 4.04, "volume": 268347.0}, {"date": "2026-06-25", "close": 3.95, "volume": 230125.0}, {"date": "2026-06-26", "close": 3.84, "volume": 341749.0}, {"date": "2026-06-29", "close": 4.2, "volume": 431716.0}, {"date": "2026-06-30", "close": 3.95, "volume": 221699.0}, {"date": "2026-07-01", "close": 4.01, "volume": 187518.0}, {"date": "2026-07-02", "close": 3.86, "volume": 401950.0}, {"date": "2026-07-06", "close": 4.04, "volume": 241733.0}, {"date": "2026-07-07", "close": 3.99, "volume": 201691.0}, {"date": "2026-07-08", "close": 3.75, "volume": 253950.0}, {"date": "2026-07-09", "close": 3.81, "volume": 174898.0}, {"date": "2026-07-10", "close": 3.79, "volume": 139827.0}, {"date": "2026-07-13", "close": 3.37, "volume": 221944.0}, {"date": "2026-07-14", "close": 3.98, "volume": 444581.0}, {"date": "2026-07-15", "close": 4.38, "volume": 443017.0}, {"date": "2026-07-16", "close": 3.97, "volume": 232143.0}, {"date": "2026-07-17", "close": 4.06, "volume": 210730.0}, {"date": "2026-07-20", "close": 4.63, "volume": 331820.0}, {"date": "2026-07-21", "close": 4.8, "volume": 468552.0}, {"date": "2026-07-22", "close": 4.87, "volume": 226426.0}, {"date": "2026-07-23", "close": 4.97, "volume": 237762.0}, {"date": "2026-07-24", "close": 4.87, "volume": 118908.0}, {"date": "2026-07-27", "close": 4.69, "volume": 125404.0}, {"date": "2026-07-28", "close": 4.52, "volume": 95226.0}, {"date": "2026-07-29", "close": 4.28, "volume": 171691.0}, {"date": "2026-07-30", "close": 4.95, "volume": 114495.0}, {"date": "2026-07-31", "close": 4.75, "volume": 64494.0}, {"date": "2026-08-03", "close": 4.85, "volume": 72736.0}, {"date": "2026-08-04", "close": 5.07, "volume": 97293.0}, {"date": "2026-08-05", "close": 4.85, "volume": 43902.0}, {"date": "2026-08-06", "close": 4.95, "volume": 106501.0}, {"date": "2026-08-07", "close": 4.98, "volume": 133947.0}, {"date": "2026-08-10", "close": 5.04, "volume": 93439.0}, {"date": "2026-08-11", "close": 5.0, "volume": 55020.0}, {"date": "2026-08-12", "close": 4.94, "volume": 47336.0}, {"date": "2026-08-13", "close": 5.05, "volume": 119841.0}, {"date": "2026-08-14", "close": 4.93, "volume": 74410.0}, {"date": "2026-08-17", "close": 5.03, "volume": 95331.0}, {"date": "2026-08-18", "close": 5.01, "volume": 53025.0}, {"date": "2026-08-19", "close": 6.06, "volume": 617886.0}, {"date": "2026-08-20", "close": 6.3, "volume": 309071.0}], "refreshing": true}